日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
3,489 |
3,494 |
3,441 |
3,448 |
-3.50% |
1,748,800 |
2024/3/27 |
3,617 |
3,617 |
3,550 |
3,573 |
+0.17% |
1,847,600 |
2024/3/26 |
3,588 |
3,593 |
3,548 |
3,567 |
-0.94% |
1,109,900 |
2024/3/25 |
3,618 |
3,641 |
3,588 |
3,601 |
+0.03% |
1,041,600 |
2024/3/22 |
3,611 |
3,618 |
3,580 |
3,600 |
+0.31% |
992,500 |
2024/3/21 |
3,598 |
3,605 |
3,565 |
3,589 |
-0.28% |
977,500 |
2024/3/19 |
3,536 |
3,610 |
3,536 |
3,599 |
+1.27% |
884,300 |
2024/3/18 |
3,625 |
3,628 |
3,542 |
3,554 |
-0.70% |
990,300 |
2024/3/15 |
3,578 |
3,590 |
3,554 |
3,579 |
+0.14% |
932,100 |
2024/3/14 |
3,535 |
3,575 |
3,508 |
3,574 |
+1.25% |
895,000 |
2024/3/13 |
3,520 |
3,550 |
3,505 |
3,530 |
+0.34% |
740,400 |
2024/3/12 |
3,501 |
3,523 |
3,472 |
3,518 |
+0.37% |
804,500 |
2024/3/11 |
3,512 |
3,535 |
3,481 |
3,505 |
-0.90% |
992,800 |
2024/3/8 |
3,532 |
3,573 |
3,511 |
3,537 |
-1.80% |
1,156,900 |
2024/3/7 |
3,550 |
3,611 |
3,544 |
3,602 |
+1.78% |
842,600 |
2024/3/6 |
3,540 |
3,580 |
3,531 |
3,539 |
+0.14% |
770,800 |
2024/3/5 |
3,517 |
3,543 |
3,488 |
3,534 |
+0.37% |
664,000 |
2024/3/4 |
3,495 |
3,530 |
3,486 |
3,521 |
+0.23% |
909,300 |
2024/3/1 |
3,481 |
3,534 |
3,468 |
3,513 |
+2.03% |
1,063,200 |
2024/2/29 |
3,475 |
3,475 |
3,403 |
3,443 |
-0.35% |
837,800 |
2024/2/28 |
3,459 |
3,478 |
3,442 |
3,455 |
+0.09% |
704,400 |
2024/2/27 |
3,420 |
3,454 |
3,387 |
3,452 |
+0.67% |
1,048,300 |
2024/2/26 |
3,430 |
3,460 |
3,417 |
3,429 |
+0.53% |
834,000 |
2024/2/22 |
3,371 |
3,415 |
3,368 |
3,411 |
+1.22% |
768,600 |
2024/2/21 |
3,357 |
3,378 |
3,343 |
3,370 |
+0.51% |
484,100 |
2024/2/20 |
3,369 |
3,383 |
3,346 |
3,353 |
-0.30% |
610,900 |
2024/2/19 |
3,306 |
3,363 |
3,301 |
3,363 |
+1.72% |
522,200 |
2024/2/16 |
3,291 |
3,318 |
3,286 |
3,306 |
+0.61% |
797,200 |
2024/2/15 |
3,310 |
3,316 |
3,278 |
3,286 |
-0.64% |
500,400 |
2024/2/14 |
3,341 |
3,344 |
3,294 |
3,307 |
-0.87% |
798,700 |
2024/2/13 |
3,363 |
3,363 |
3,312 |
3,336 |
+0.00% |
606,500 |
2024/2/9 |
3,313 |
3,347 |
3,307 |
3,336 |
+0.18% |
471,300 |
2024/2/8 |
3,395 |
3,395 |
3,311 |
3,330 |
-1.27% |
1,025,100 |
2024/2/7 |
3,395 |
3,418 |
3,345 |
3,373 |
-0.65% |
1,480,100 |
2024/2/6 |
3,380 |
3,440 |
3,371 |
3,395 |
+1.16% |
1,189,300 |
2024/2/5 |
3,350 |
3,366 |
3,324 |
3,356 |
+0.42% |
709,700 |
2024/2/2 |
3,300 |
3,361 |
3,280 |
3,342 |
+1.18% |
871,200 |
2024/2/1 |
3,298 |
3,332 |
3,271 |
3,303 |
+1.72% |
1,247,700 |
2024/1/31 |
3,195 |
3,247 |
3,188 |
3,247 |
+1.63% |
764,400 |
2024/1/30 |
3,198 |
3,218 |
3,191 |
3,195 |
-0.19% |
384,400 |
2024/1/29 |
3,180 |
3,205 |
3,180 |
3,201 |
+0.95% |
309,000 |
2024/1/26 |
3,214 |
3,214 |
3,170 |
3,171 |
-0.84% |
469,700 |
2024/1/25 |
3,177 |
3,201 |
3,175 |
3,198 |
+0.63% |
357,800 |
2024/1/24 |
3,200 |
3,208 |
3,169 |
3,178 |
-1.37% |
559,000 |
2024/1/23 |
3,257 |
3,261 |
3,217 |
3,222 |
-0.71% |
436,000 |
2024/1/22 |
3,190 |
3,245 |
3,178 |
3,245 |
+1.56% |
505,600 |
2024/1/19 |
3,242 |
3,242 |
3,190 |
3,195 |
-0.81% |
505,200 |
2024/1/18 |
3,247 |
3,257 |
3,221 |
3,221 |
-0.89% |
431,700 |
2024/1/17 |
3,240 |
3,276 |
3,223 |
3,250 |
+0.87% |
552,500 |
2024/1/16 |
3,240 |
3,254 |
3,222 |
3,222 |
-0.68% |
708,600 |
2024/1/15 |
3,248 |
3,250 |
3,228 |
3,244 |
-0.12% |
602,500 |
2024/1/12 |
3,270 |
3,281 |
3,241 |
3,248 |
-0.43% |
729,000 |
2024/1/11 |
3,262 |
3,277 |
3,241 |
3,262 |
+1.24% |
896,400 |
2024/1/10 |
3,185 |
3,233 |
3,182 |
3,222 |
+1.13% |
1,235,500 |
2024/1/9 |
3,172 |
3,220 |
3,160 |
3,186 |
+0.47% |
997,600 |
2024/1/5 |
3,150 |
3,175 |
3,134 |
3,171 |
+1.12% |
655,200 |
2024/1/4 |
3,105 |
3,136 |
3,081 |
3,136 |
+0.93% |
606,500 |
2023/12/29 |
3,104 |
3,122 |
3,091 |
3,107 |
+0.32% |
469,700 |
2023/12/28 |
3,078 |
3,098 |
3,071 |
3,097 |
+0.49% |
381,700 |
2023/12/27 |
3,068 |
3,086 |
3,058 |
3,082 |
+0.72% |
409,500 |
2023/12/26 |
3,075 |
3,076 |
3,049 |
3,060 |
-0.10% |
434,300 |
2023/12/25 |
3,099 |
3,100 |
3,057 |
3,063 |
-0.58% |
568,700 |
2023/12/22 |
3,091 |
3,110 |
3,074 |
3,081 |
+0.06% |
382,600 |
2023/12/21 |
3,081 |
3,093 |
3,063 |
3,079 |
-0.06% |
451,800 |
2023/12/20 |
3,075 |
3,088 |
3,069 |
3,081 |
-0.13% |
679,500 |
2023/12/19 |
3,091 |
3,096 |
3,064 |
3,085 |
-0.90% |
620,900 |
2023/12/18 |
3,128 |
3,145 |
3,088 |
3,113 |
-1.52% |
777,400 |
2023/12/15 |
3,134 |
3,161 |
3,112 |
3,161 |
+0.48% |
1,223,900 |
2023/12/14 |
3,190 |
3,190 |
3,130 |
3,146 |
-1.07% |
1,009,600 |
2023/12/13 |
3,199 |
3,207 |
3,162 |
3,180 |
-0.06% |
365,500 |
2023/12/12 |
3,177 |
3,204 |
3,163 |
3,182 |
-0.06% |
435,300 |
2023/12/11 |
3,156 |
3,184 |
3,144 |
3,184 |
+0.76% |
512,300 |
2023/12/8 |
3,200 |
3,208 |
3,139 |
3,160 |
-1.34% |
901,300 |
2023/12/7 |
3,178 |
3,218 |
3,171 |
3,203 |
+1.39% |
892,200 |
2023/12/6 |
3,140 |
3,167 |
3,124 |
3,159 |
+0.25% |
535,500 |
2023/12/5 |
3,114 |
3,167 |
3,110 |
3,151 |
+1.35% |
879,500 |
2023/12/4 |
3,095 |
3,114 |
3,079 |
3,109 |
+0.03% |
363,600 |
2023/12/1 |
3,112 |
3,119 |
3,095 |
3,108 |
+0.55% |
513,000 |
2023/11/30 |
3,075 |
3,092 |
3,053 |
3,091 |
-0.10% |
707,800 |
2023/11/29 |
3,110 |
3,112 |
3,090 |
3,094 |
-0.48% |
350,300 |
2023/11/28 |
3,097 |
3,109 |
3,078 |
3,109 |
+0.75% |
523,300 |
2023/11/27 |
3,102 |
3,102 |
3,073 |
3,086 |
+0.06% |
425,400 |
2023/11/24 |
3,109 |
3,113 |
3,075 |
3,084 |
-0.32% |
469,400 |
2023/11/22 |
3,080 |
3,101 |
3,073 |
3,094 |
+0.36% |
432,500 |
2023/11/21 |
3,068 |
3,090 |
3,060 |
3,083 |
+0.69% |
397,000 |
2023/11/20 |
3,089 |
3,097 |
3,055 |
3,062 |
-1.19% |
606,000 |
2023/11/17 |
3,045 |
3,099 |
3,040 |
3,099 |
+2.11% |
678,900 |
2023/11/16 |
3,060 |
3,070 |
3,035 |
3,035 |
-1.14% |
492,200 |
2023/11/15 |
3,067 |
3,083 |
3,040 |
3,070 |
+0.33% |
482,100 |
2023/11/14 |
3,060 |
3,067 |
3,040 |
3,060 |
+0.39% |
441,000 |
2023/11/13 |
3,047 |
3,055 |
3,033 |
3,048 |
-0.29% |
815,600 |
2023/11/10 |
3,056 |
3,068 |
3,035 |
3,057 |
-0.29% |
526,700 |
2023/11/9 |
2,999 |
3,073 |
2,990.5 |
3,066 |
+1.93% |
1,029,200 |
2023/11/8 |
3,110 |
3,110 |
3,008 |
3,008 |
-2.27% |
1,425,800 |
2023/11/7 |
3,126 |
3,138 |
3,078 |
3,078 |
-1.60% |
991,800 |
2023/11/6 |
3,160 |
3,160 |
3,116 |
3,128 |
+0.06% |
726,800 |
2023/11/2 |
3,105 |
3,133 |
3,100 |
3,126 |
+1.03% |
625,600 |
2023/11/1 |
3,105 |
3,112 |
3,078 |
3,094 |
+0.42% |
853,600 |
2023/10/31 |
3,055 |
3,083 |
3,035 |
3,081 |
+1.65% |
596,000 |
2023/10/30 |
3,032 |
3,052 |
3,021 |
3,031 |
-1.33% |
527,600 |
2023/10/27 |
3,025 |
3,073 |
3,021 |
3,072 |
+1.72% |
478,900 |
2023/10/26 |
3,004 |
3,026 |
2,998.5 |
3,020 |
+0.00% |
469,200 |
2023/10/25 |
3,010 |
3,041 |
3,005 |
3,020 |
+0.10% |
528,600 |
2023/10/24 |
2,987.5 |
3,027 |
2,974.5 |
3,017 |
+0.50% |
891,700 |
2023/10/23 |
3,025 |
3,041 |
2,998.5 |
3,002 |
-0.63% |
392,900 |
2023/10/20 |
3,040 |
3,048 |
3,020 |
3,021 |
-1.02% |
521,000 |
2023/10/19 |
3,007 |
3,069 |
3,003 |
3,052 |
+0.33% |
901,500 |
2023/10/18 |
2,996.5 |
3,045 |
2,986.5 |
3,042 |
+1.65% |
615,300 |
2023/10/17 |
3,007 |
3,024 |
2,979.5 |
2,992.5 |
+0.69% |
722,000 |
2023/10/16 |
3,050 |
3,051 |
2,972 |
2,972 |
-3.22% |
1,646,400 |
2023/10/13 |
3,066 |
3,093 |
3,060 |
3,071 |
-0.74% |
510,700 |
2023/10/12 |
3,083 |
3,095 |
3,043 |
3,094 |
+0.16% |
1,119,200 |
2023/10/11 |
3,100 |
3,113 |
3,081 |
3,089 |
-0.23% |
688,800 |
2023/10/10 |
3,111 |
3,117 |
3,085 |
3,096 |
+0.13% |
534,200 |
2023/10/6 |
3,068 |
3,123 |
3,067 |
3,092 |
+1.11% |
725,300 |
2023/10/5 |
3,040 |
3,066 |
3,017 |
3,058 |
+1.26% |
580,700 |
2023/10/4 |
3,050 |
3,064 |
3,019 |
3,020 |
-2.20% |
1,110,800 |
2023/10/3 |
3,140 |
3,145 |
3,070 |
3,088 |
-1.69% |
935,800 |
2023/10/2 |
3,174 |
3,200 |
3,133 |
3,141 |
-1.20% |
655,900 |
2023/9/29 |
3,220 |
3,236 |
3,161 |
3,179 |
-1.52% |
614,800 |
2023/9/28 |
3,271 |
3,273 |
3,210 |
3,228 |
-1.77% |
658,000 |
2023/9/27 |
3,275 |
3,287 |
3,252 |
3,286 |
+0.34% |
565,000 |
2023/9/26 |
3,269 |
3,294 |
3,255 |
3,275 |
+0.86% |
604,900 |
|